Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.931 | 9.947 | 9.914 | 9.947 | 81,845 | +0.01(+0.08%) |
Jul 29, 2021 | 9.931 | 9.947 | 9.906 | 9.939 | 88,271 | +0.03(+0.32%) |
Jul 28, 2021 | 9.850 | 9.931 | 9.850 | 9.906 | 163,044 | +0.05(+0.49%) |
Jul 27, 2021 | 9.834 | 9.882 | 9.810 | 9.858 | 294,189 | +0.02(+0.24%) |
Jul 26, 2021 | 9.762 | 9.834 | 9.762 | 9.834 | 240,040 | +0.06(+0.66%) |
Jul 23, 2021 | 9.778 | 9.778 | 9.754 | 9.770 | 140,563 | +0.03(+0.33%) |
Jul 22, 2021 | 9.786 | 9.786 | 9.730 | 9.738 | 132,487 | -0.02(-0.25%) |
Jul 21, 2021 | 9.738 | 9.786 | 9.730 | 9.762 | 181,420 | +0.03(+0.33%) |
Jul 20, 2021 | 9.650 | 9.746 | 9.650 | 9.730 | 262,420 | +0.08(+0.83%) |
Jul 19, 2021 | 9.658 | 9.674 | 9.577 | 9.650 | 410,995 | -0.06(-0.58%) |
Jul 16, 2021 | 9.890 | 9.898 | 9.706 | 9.706 | 583,283 | -0.14(-1.39%) |
Jul 15, 2021 | 9.923 | 9.939 | 9.834 | 9.842 | 149,377 | -0.08(-0.81%) |
Jul 14, 2021 | 9.971 | 9.995 | 9.906 | 9.923 | 233,603 | -0.02(-0.24%) |
Jul 13, 2021 | 9.955 | 9.987 | 9.931 | 9.947 | 139,783 | +0.00(+0.00%) |
Jul 12, 2021 | 9.923 | 9.971 | 9.914 | 9.947 | 213,667 | -0.01(-0.08%) |
Jul 09, 2021 | 10.03 | 10.04 | 9.955 | 9.955 | 166,333 | -0.04(-0.40%) |
Jul 08, 2021 | 9.931 | 10.00 | 9.898 | 9.995 | 205,309 | +0.03(+0.32%) |
Jul 07, 2021 | 9.963 | 9.987 | 9.918 | 9.963 | 219,201 | -0.01(-0.08%) |
Jul 06, 2021 | 10.03 | 10.03 | 9.947 | 9.971 | 201,234 | -0.06(-0.56%) |
Jul 02, 2021 | 10.03 | 10.04 | 9.971 | 10.03 | 136,797 | +0.06(+0.56%) |
Jul 01, 2021 | 10.00 | 10.04 | 9.971 | 9.971 | 149,585 | -0.02(-0.20%) |
Jun 30, 2021 | 9.998 | 10.05 | 9.990 | 9.990 | 270,151 | -0.02(-0.24%) |
Jun 29, 2021 | 10.02 | 10.03 | 9.990 | 10.01 | 258,757 | -0.02(-0.16%) |
Jun 28, 2021 | 10.01 | 10.03 | 9.990 | 10.03 | 197,867 | +0.06(+0.64%) |
Jun 25, 2021 | 9.950 | 10.01 | 9.947 | 9.966 | 305,496 | +0.02(+0.24%) |
Jun 24, 2021 | 9.926 | 9.966 | 9.926 | 9.942 | 155,898 | +0.02(+0.16%) |
Jun 23, 2021 | 9.895 | 9.942 | 9.895 | 9.926 | 163,202 | +0.03(+0.32%) |
Jun 22, 2021 | 9.863 | 9.934 | 9.839 | 9.895 | 155,330 | +0.06(+0.57%) |
Jun 21, 2021 | 9.807 | 9.871 | 9.807 | 9.839 | 285,434 | +0.03(+0.33%) |
Jun 18, 2021 | 9.847 | 9.879 | 9.807 | 9.807 | 235,040 | -0.06(-0.57%) |
Jun 17, 2021 | 9.863 | 9.887 | 9.831 | 9.863 | 161,867 | +0.00(+0.00%) |
Jun 16, 2021 | 9.903 | 9.942 | 9.863 | 9.863 | 217,692 | -0.05(-0.48%) |
Jun 15, 2021 | 9.783 | 9.912 | 9.783 | 9.910 | 218,182 | +0.08(+0.81%) |
Jun 14, 2021 | 9.855 | 9.887 | 9.791 | 9.831 | 234,278 | -0.04(-0.40%) |
Jun 11, 2021 | 9.926 | 9.934 | 9.871 | 9.871 | 249,603 | -0.02(-0.24%) |
Jun 10, 2021 | 9.815 | 9.918 | 9.807 | 9.895 | 380,708 | +0.08(+0.81%) |
Jun 09, 2021 | 9.743 | 9.815 | 9.737 | 9.815 | 199,942 | +0.07(+0.74%) |
Jun 08, 2021 | 9.751 | 9.751 | 9.727 | 9.743 | 183,462 | +0.02(+0.25%) |
Jun 07, 2021 | 9.735 | 9.751 | 9.705 | 9.719 | 160,189 | +0.00(+0.00%) |
Jun 04, 2021 | 9.687 | 9.727 | 9.671 | 9.719 | 145,535 | +0.02(+0.25%) |
Jun 03, 2021 | 9.735 | 9.735 | 9.663 | 9.695 | 195,964 | -0.01(-0.12%) |
Jun 02, 2021 | 9.659 | 9.730 | 9.659 | 9.706 | 223,192 | +0.05(+0.49%) |
Jun 01, 2021 | 9.667 | 9.691 | 9.635 | 9.659 | 210,117 | +0.02(+0.25%) |
May 28, 2021 | 9.643 | 9.675 | 9.611 | 9.635 | 196,280 | -0.02(-0.25%) |
May 27, 2021 | 9.667 | 9.675 | 9.635 | 9.659 | 232,904 | +0.02(+0.16%) |
May 26, 2021 | 9.635 | 9.667 | 9.619 | 9.643 | 135,208 | +0.00(+0.00%) |
May 25, 2021 | 9.627 | 9.659 | 9.595 | 9.643 | 203,247 | +0.02(+0.16%) |
May 24, 2021 | 9.619 | 9.659 | 9.603 | 9.627 | 281,126 | +0.05(+0.50%) |
May 21, 2021 | 9.595 | 9.643 | 9.556 | 9.579 | 234,201 | +0.01(+0.08%) |
May 20, 2021 | 9.556 | 9.603 | 9.553 | 9.571 | 193,427 | +0.04(+0.42%) |
May 19, 2021 | 9.460 | 9.556 | 9.428 | 9.532 | 260,049 | +0.05(+0.50%) |
May 18, 2021 | 9.468 | 9.500 | 9.464 | 9.484 | 133,968 | +0.02(+0.25%) |
May 17, 2021 | 9.452 | 9.500 | 9.436 | 9.460 | 193,437 | +0.02(+0.17%) |
May 14, 2021 | 9.421 | 9.460 | 9.413 | 9.444 | 159,960 | +0.07(+0.76%) |
May 13, 2021 | 9.357 | 9.413 | 9.357 | 9.373 | 250,072 | +0.01(+0.08%) |
May 12, 2021 | 9.532 | 9.587 | 9.349 | 9.365 | 374,587 | -0.22(-2.32%) |
May 11, 2021 | 9.587 | 9.603 | 9.540 | 9.587 | 231,496 | -0.02(-0.25%) |
May 10, 2021 | 9.611 | 9.619 | 9.595 | 9.611 | 192,900 | +0.02(+0.17%) |
May 07, 2021 | 9.595 | 9.603 | 9.571 | 9.595 | 229,459 | +0.01(+0.08%) |
May 06, 2021 | 9.595 | 9.603 | 9.563 | 9.587 | 125,224 | -0.02(-0.20%) |
May 05, 2021 | 9.599 | 9.607 | 9.559 | 9.607 | 173,075 | +0.04(+0.41%) |
May 04, 2021 | 9.504 | 9.567 | 9.504 | 9.567 | 365,179 | +0.06(+0.58%) |